Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.98 | 13.13 | 12.95 | 13.10 | 673,254 | +0.11(+0.85%) |
Aug 30, 2017 | 13.03 | 13.06 | 12.96 | 12.99 | 1,051,989 | -0.01(-0.08%) |
Aug 29, 2017 | 13.09 | 13.17 | 12.89 | 13.00 | 1,188,801 | +0.14(+1.09%) |
Aug 28, 2017 | 12.48 | 12.86 | 12.48 | 12.86 | 707,787 | +0.45(+3.63%) |
Aug 25, 2017 | 12.46 | 12.48 | 12.35 | 12.41 | 407,881 | -0.01(-0.08%) |
Aug 24, 2017 | 12.38 | 12.46 | 12.33 | 12.42 | 389,675 | +0.03(+0.24%) |
Aug 23, 2017 | 12.40 | 12.40 | 12.32 | 12.39 | 488,813 | +0.05(+0.41%) |
Aug 22, 2017 | 12.37 | 12.39 | 12.31 | 12.34 | 169,613 | -0.09(-0.68%) |
Aug 21, 2017 | 12.31 | 12.44 | 12.31 | 12.43 | 392,922 | +0.14(+1.10%) |
Aug 18, 2017 | 12.55 | 12.62 | 12.26 | 12.29 | 622,202 | -0.18(-1.44%) |
Aug 17, 2017 | 12.47 | 12.52 | 12.37 | 12.47 | 288,720 | +0.07(+0.56%) |
Aug 16, 2017 | 12.20 | 12.49 | 12.20 | 12.40 | 643,531 | +0.13(+1.06%) |
Aug 15, 2017 | 12.17 | 12.28 | 12.13 | 12.27 | 707,335 | -0.08(-0.65%) |
Aug 14, 2017 | 12.35 | 12.39 | 12.27 | 12.35 | 676,744 | -0.10(-0.80%) |
Aug 11, 2017 | 12.47 | 12.52 | 12.37 | 12.45 | 1,008,350 | -0.01(-0.04%) |
Aug 10, 2017 | 12.34 | 12.46 | 12.32 | 12.46 | 564,473 | +0.27(+2.22%) |
Aug 09, 2017 | 12.22 | 12.27 | 12.14 | 12.19 | 528,399 | +0.21(+1.75%) |
Aug 08, 2017 | 12.06 | 12.07 | 11.90 | 11.97 | 492,745 | -0.04(-0.37%) |
Aug 04, 2017 | 12.13 | 12.13 | 11.96 | 12.02 | 371,515 | -0.16(-1.31%) |
Aug 03, 2017 | 12.21 | 12.31 | 12.15 | 12.18 | 417,029 | +0.00(+0.00%) |
Aug 02, 2017 | 12.19 | 12.26 | 12.13 | 12.18 | 346,142 | -0.01(-0.08%) |
Aug 01, 2017 | 12.10 | 12.29 | 12.04 | 12.19 | 675,710 | +0.07(+0.58%) |
Jul 31, 2017 | 12.16 | 12.27 | 12.11 | 12.12 | 463,236 | -0.02(-0.16%) |
Jul 28, 2017 | 12.04 | 12.16 | 12.02 | 12.14 | 324,707 | +0.09(+0.75%) |
Jul 27, 2017 | 12.25 | 12.28 | 12.00 | 12.05 | 1,218,309 | -0.05(-0.41%) |
Jul 26, 2017 | 11.78 | 12.18 | 11.78 | 12.10 | 649,040 | +0.26(+2.20%) |
Jul 25, 2017 | 11.75 | 11.91 | 11.75 | 11.84 | 757,011 | +0.09(+0.77%) |
Jul 24, 2017 | 12.04 | 12.04 | 11.73 | 11.75 | 586,772 | -0.27(-2.25%) |
Jul 21, 2017 | 12.10 | 12.10 | 11.96 | 12.02 | 375,337 | -0.01(-0.08%) |
Jul 20, 2017 | 11.95 | 12.04 | 11.91 | 12.03 | 387,863 | +0.10(+0.84%) |
Jul 19, 2017 | 11.93 | 11.99 | 11.86 | 11.93 | 253,882 | +0.01(+0.08%) |
Jul 18, 2017 | 12.02 | 12.02 | 11.90 | 11.92 | 405,401 | +0.01(+0.08%) |
Jul 17, 2017 | 11.92 | 11.95 | 11.88 | 11.91 | 491,397 | +0.15(+1.28%) |
Jul 14, 2017 | 11.87 | 11.87 | 11.76 | 11.76 | 299,786 | +0.11(+0.94%) |
Jul 13, 2017 | 11.85 | 11.88 | 11.64 | 11.65 | 545,638 | -0.17(-1.44%) |
Jul 12, 2017 | 12.09 | 12.13 | 11.80 | 11.82 | 426,989 | -0.15(-1.25%) |
Jul 11, 2017 | 11.87 | 11.98 | 11.72 | 11.97 | 344,422 | +0.09(+0.76%) |
Jul 10, 2017 | 11.59 | 11.89 | 11.53 | 11.88 | 772,623 | +0.26(+2.24%) |
Jul 07, 2017 | 11.74 | 11.75 | 11.53 | 11.62 | 545,365 | -0.26(-2.19%) |
Jul 06, 2017 | 11.99 | 11.99 | 11.85 | 11.88 | 479,668 | -0.18(-1.49%) |
Jul 05, 2017 | 11.90 | 12.13 | 11.86 | 12.06 | 652,244 | +0.16(+1.34%) |
Jul 04, 2017 | 12.00 | 12.01 | 11.86 | 11.90 | 151,671 | -0.26(-2.14%) |
Jul 03, 2017 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 12.09 | 12.22 | 12.09 | 12.16 | 452,970 | +0.02(+0.16%) |
Jun 29, 2017 | 12.34 | 12.34 | 12.11 | 12.14 | 799,739 | -0.32(-2.57%) |
Jun 28, 2017 | 12.56 | 12.60 | 12.39 | 12.46 | 450,964 | -0.09(-0.72%) |
Jun 27, 2017 | 12.85 | 12.87 | 12.54 | 12.55 | 462,976 | -0.25(-1.95%) |
Jun 26, 2017 | 12.69 | 12.91 | 12.69 | 12.80 | 438,951 | -0.13(-1.01%) |
Jun 23, 2017 | 12.82 | 12.93 | 12.78 | 12.93 | 367,198 | +0.27(+2.09%) |
Jun 22, 2017 | 12.67 | 12.73 | 12.58 | 12.66 | 272,434 | +0.08(+0.68%) |
Jun 21, 2017 | 12.34 | 12.58 | 12.34 | 12.58 | 491,932 | +0.25(+2.03%) |
Jun 20, 2017 | 12.37 | 12.38 | 12.29 | 12.33 | 469,574 | -0.01(-0.08%) |
Jun 19, 2017 | 12.28 | 12.45 | 12.28 | 12.34 | 745,235 | -0.04(-0.32%) |
Jun 16, 2017 | 12.50 | 12.50 | 12.35 | 12.38 | 377,757 | -0.09(-0.72%) |
Jun 15, 2017 | 12.39 | 12.55 | 12.38 | 12.47 | 562,003 | -0.06(-0.48%) |
Jun 14, 2017 | 13.20 | 13.20 | 12.49 | 12.53 | 1,436,675 | -0.44(-3.39%) |
Jun 13, 2017 | 12.88 | 13.06 | 12.78 | 12.97 | 488,998 | +0.01(+0.08%) |
Jun 12, 2017 | 13.07 | 13.12 | 12.96 | 12.96 | 554,363 | -0.15(-1.14%) |
Jun 09, 2017 | 13.18 | 13.23 | 13.06 | 13.11 | 607,769 | -0.29(-2.16%) |
Jun 08, 2017 | 13.47 | 13.50 | 13.23 | 13.40 | 627,345 | -0.23(-1.72%) |
Jun 07, 2017 | 13.59 | 13.68 | 13.43 | 13.63 | 468,366 | -0.04(-0.33%) |
Jun 06, 2017 | 13.30 | 13.68 | 13.22 | 13.68 | 1,028,233 | +0.67(+5.15%) |
Jun 05, 2017 | 13.05 | 13.09 | 12.88 | 13.01 | 190,952 | -0.03(-0.23%) |
Jun 02, 2017 | 13.16 | 13.21 | 13.01 | 13.04 | 504,717 | +0.01(+0.08%) |